ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050890/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250318,160525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7230,80,2,1.12,6892521905,954541,69.03,7270,7320,7140,9290,5010,7150,7220.74,6.15,0,-10300,7430,7290,7190,7050,6950,7240,7000,306,2140,500,5430,10,1,61095231,4417,10.82,1.61,12,1.56,668.00,4492.00,8600,20250124,-15.93,4035,20240909,79.18,8600,-15.93,20250124,5730,26.18,20250114,8600,-15.93,20250124,4035,79.18,20240909,7.52,N,050890,500,306 억,,3758076,N,N,167,N,00,N
20250318,150529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7220,70,2,0.98,6447185515,892913,64.57,7270,7320,7140,9290,5010,7150,7220.40,6.15,0,-24941,7430,7290,7190,7050,6950,7240,7000,306,2140,500,5430,10,1,61095231,4411,10.81,1.61,12,1.46,668.00,4492.00,8600,20250124,-16.05,4035,20240909,78.93,8600,-16.05,20250124,5730,26.00,20250114,8600,-16.05,20250124,4035,78.93,20240909,7.52,N,050890,500,306 억,,3758076,N,N,0,N,00,N
20250318,140527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7210,60,2,0.84,5745002125,795619,57.53,7270,7320,7140,9290,5010,7150,7220.80,6.15,0,-33792,7430,7290,7190,7050,6950,7240,7000,306,2140,500,5430,10,1,61095231,4405,10.79,1.61,12,1.30,668.00,4492.00,8600,20250124,-16.16,4035,20240909,78.69,8600,-16.16,20250124,5730,25.83,20250114,8600,-16.16,20250124,4035,78.69,20240909,7.52,N,050890,500,306 억,,3758076,N,N,0,N,00,N
20250318,130526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7210,60,2,0.84,5250519675,726927,52.57,7270,7320,7140,9290,5010,7150,7222.90,6.15,0,-27673,7430,7290,7190,7050,6950,7240,7000,306,2140,500,5430,10,1,61095231,4405,10.79,1.61,12,1.19,668.00,4492.00,8600,20250124,-16.16,4035,20240909,78.69,8600,-16.16,20250124,5730,25.83,20250114,8600,-16.16,20250124,4035,78.69,20240909,7.52,N,050890,500,306 억,,3758076,N,N,0,N,00,N
20250318,120527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7220,70,2,0.98,4837508670,669540,48.42,7270,7320,7140,9290,5010,7150,7225.12,6.15,0,-20554,7430,7290,7190,7050,6950,7240,7000,306,2140,500,5430,10,1,61095231,4411,10.81,1.61,12,1.10,668.00,4492.00,8600,20250124,-16.05,4035,20240909,78.93,8600,-16.05,20250124,5730,26.00,20250114,8600,-16.05,20250124,4035,78.93,20240909,7.52,N,050890,500,306 억,,3758076,N,N,0,N,00,N
20250318,110525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7230,80,2,1.12,4365713090,604122,43.69,7270,7320,7140,9290,5010,7150,7226.54,6.15,0,-30766,7430,7290,7190,7050,6950,7240,7000,306,2140,500,5430,10,1,61095231,4417,10.82,1.61,12,0.99,668.00,4492.00,8600,20250124,-15.93,4035,20240909,79.18,8600,-15.93,20250124,5730,26.18,20250114,8600,-15.93,20250124,4035,79.18,20240909,7.52,N,050890,500,306 억,,3758076,N,N,0,N,00,N
20250318,100527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7170,20,2,0.28,3620166675,500516,36.19,7270,7320,7140,9290,5010,7150,7232.87,6.15,0,-34516,7430,7290,7190,7050,6950,7240,7000,306,2140,500,5430,10,1,61095231,4381,10.73,1.60,12,0.82,668.00,4492.00,8600,20250124,-16.63,4035,20240909,77.70,8600,-16.63,20250124,5730,25.13,20250114,8600,-16.63,20250124,4035,77.70,20240909,7.52,N,050890,500,306 억,,3758076,N,N,0,N,00,N
20250318,090529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7210,60,2,0.84,864979120,119094,8.61,7270,7300,7210,9290,5010,7150,7262.99,6.15,0,-11112,7430,7290,7190,7050,6950,7240,7000,306,2140,500,5430,10,1,61095231,4405,10.79,1.61,12,0.19,668.00,4492.00,8600,20250124,-16.16,4035,20240909,78.69,8600,-16.16,20250124,5730,25.83,20250114,8600,-16.16,20250124,4035,78.69,20240909,7.52,N,050890,500,306 억,,3758076,N,N,0,N,00,N
20250317,160525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7150,150,2,2.14,9838285135,1365224,281.99,7170,7330,7090,9100,4900,7000,7206.36,6.05,0,63982,7113,7056,6983,6926,6853,7085,6955,306,2100,500,5320,10,1,61095231,4368,10.70,1.59,12,2.23,668.00,4492.00,8600,20250124,-16.86,4035,20240909,77.20,8600,-16.86,20250124,5730,24.78,20250114,8600,-16.86,20250124,4035,77.20,20240909,7.59,N,050890,500,306 억,,3696894,N,N,18,N,00,N
20250317,150525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7160,160,2,2.29,9382545265,1301548,268.83,7170,7330,7090,9100,4900,7000,7208.76,6.05,0,54284,7113,7056,6983,6926,6853,7085,6955,306,2100,500,5320,10,1,61095231,4374,10.72,1.59,12,2.13,668.00,4492.00,8600,20250124,-16.74,4035,20240909,77.45,8600,-16.74,20250124,5730,24.96,20250114,8600,-16.74,20250124,4035,77.45,20240909,7.59,N,050890,500,306 억,,3696894,N,N,18,N,00,N
20250317,140526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7190,190,2,2.71,8750054165,1213465,250.64,7170,7330,7090,9100,4900,7000,7210.80,6.05,0,58424,7113,7056,6983,6926,6853,7085,6955,306,2100,500,5320,10,1,61095231,4393,10.76,1.60,12,1.99,668.00,4492.00,8600,20250124,-16.40,4035,20240909,78.19,8600,-16.40,20250124,5730,25.48,20250114,8600,-16.40,20250124,4035,78.19,20240909,7.59,N,050890,500,306 억,,3696894,N,N,18,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250318 160525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7230 80 2 1.12 6892521905 954541 69.03 7270 7320 7140 9290 5010 7150 7220.74 6.15 0 -10300 7430 7290 7190 7050 6950 7240 7000 306 2140 500 5430 10 1 61095231 4417 10.82 1.61 12 1.56 668.00 4492.00 8600 20250124 -15.93 4035 20240909 79.18 8600 -15.93 20250124 5730 26.18 20250114 8600 -15.93 20250124 4035 79.18 20240909 7.52 N 050890 500 306 억 3758076 N N 167 N 00 N
3 20250318 150529 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7220 70 2 0.98 6447185515 892913 64.57 7270 7320 7140 9290 5010 7150 7220.40 6.15 0 -24941 7430 7290 7190 7050 6950 7240 7000 306 2140 500 5430 10 1 61095231 4411 10.81 1.61 12 1.46 668.00 4492.00 8600 20250124 -16.05 4035 20240909 78.93 8600 -16.05 20250124 5730 26.00 20250114 8600 -16.05 20250124 4035 78.93 20240909 7.52 N 050890 500 306 억 3758076 N N 0 N 00 N
4 20250318 140527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7210 60 2 0.84 5745002125 795619 57.53 7270 7320 7140 9290 5010 7150 7220.80 6.15 0 -33792 7430 7290 7190 7050 6950 7240 7000 306 2140 500 5430 10 1 61095231 4405 10.79 1.61 12 1.30 668.00 4492.00 8600 20250124 -16.16 4035 20240909 78.69 8600 -16.16 20250124 5730 25.83 20250114 8600 -16.16 20250124 4035 78.69 20240909 7.52 N 050890 500 306 억 3758076 N N 0 N 00 N
5 20250318 130526 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7210 60 2 0.84 5250519675 726927 52.57 7270 7320 7140 9290 5010 7150 7222.90 6.15 0 -27673 7430 7290 7190 7050 6950 7240 7000 306 2140 500 5430 10 1 61095231 4405 10.79 1.61 12 1.19 668.00 4492.00 8600 20250124 -16.16 4035 20240909 78.69 8600 -16.16 20250124 5730 25.83 20250114 8600 -16.16 20250124 4035 78.69 20240909 7.52 N 050890 500 306 억 3758076 N N 0 N 00 N
6 20250318 120527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7220 70 2 0.98 4837508670 669540 48.42 7270 7320 7140 9290 5010 7150 7225.12 6.15 0 -20554 7430 7290 7190 7050 6950 7240 7000 306 2140 500 5430 10 1 61095231 4411 10.81 1.61 12 1.10 668.00 4492.00 8600 20250124 -16.05 4035 20240909 78.93 8600 -16.05 20250124 5730 26.00 20250114 8600 -16.05 20250124 4035 78.93 20240909 7.52 N 050890 500 306 억 3758076 N N 0 N 00 N
7 20250318 110525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7230 80 2 1.12 4365713090 604122 43.69 7270 7320 7140 9290 5010 7150 7226.54 6.15 0 -30766 7430 7290 7190 7050 6950 7240 7000 306 2140 500 5430 10 1 61095231 4417 10.82 1.61 12 0.99 668.00 4492.00 8600 20250124 -15.93 4035 20240909 79.18 8600 -15.93 20250124 5730 26.18 20250114 8600 -15.93 20250124 4035 79.18 20240909 7.52 N 050890 500 306 억 3758076 N N 0 N 00 N
8 20250318 100527 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7170 20 2 0.28 3620166675 500516 36.19 7270 7320 7140 9290 5010 7150 7232.87 6.15 0 -34516 7430 7290 7190 7050 6950 7240 7000 306 2140 500 5430 10 1 61095231 4381 10.73 1.60 12 0.82 668.00 4492.00 8600 20250124 -16.63 4035 20240909 77.70 8600 -16.63 20250124 5730 25.13 20250114 8600 -16.63 20250124 4035 77.70 20240909 7.52 N 050890 500 306 억 3758076 N N 0 N 00 N
9 20250318 090529 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7210 60 2 0.84 864979120 119094 8.61 7270 7300 7210 9290 5010 7150 7262.99 6.15 0 -11112 7430 7290 7190 7050 6950 7240 7000 306 2140 500 5430 10 1 61095231 4405 10.79 1.61 12 0.19 668.00 4492.00 8600 20250124 -16.16 4035 20240909 78.69 8600 -16.16 20250124 5730 25.83 20250114 8600 -16.16 20250124 4035 78.69 20240909 7.52 N 050890 500 306 억 3758076 N N 0 N 00 N
10 20250317 160525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7150 150 2 2.14 9838285135 1365224 281.99 7170 7330 7090 9100 4900 7000 7206.36 6.05 0 63982 7113 7056 6983 6926 6853 7085 6955 306 2100 500 5320 10 1 61095231 4368 10.70 1.59 12 2.23 668.00 4492.00 8600 20250124 -16.86 4035 20240909 77.20 8600 -16.86 20250124 5730 24.78 20250114 8600 -16.86 20250124 4035 77.20 20240909 7.59 N 050890 500 306 억 3696894 N N 18 N 00 N
11 20250317 150525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7160 160 2 2.29 9382545265 1301548 268.83 7170 7330 7090 9100 4900 7000 7208.76 6.05 0 54284 7113 7056 6983 6926 6853 7085 6955 306 2100 500 5320 10 1 61095231 4374 10.72 1.59 12 2.13 668.00 4492.00 8600 20250124 -16.74 4035 20240909 77.45 8600 -16.74 20250124 5730 24.96 20250114 8600 -16.74 20250124 4035 77.45 20240909 7.59 N 050890 500 306 억 3696894 N N 18 N 00 N
12 20250317 140526 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7190 190 2 2.71 8750054165 1213465 250.64 7170 7330 7090 9100 4900 7000 7210.80 6.05 0 58424 7113 7056 6983 6926 6853 7085 6955 306 2100 500 5320 10 1 61095231 4393 10.76 1.60 12 1.99 668.00 4492.00 8600 20250124 -16.40 4035 20240909 78.19 8600 -16.40 20250124 5730 25.48 20250114 8600 -16.40 20250124 4035 78.19 20240909 7.59 N 050890 500 306 억 3696894 N N 18 N 00 N